LSE - Delayed Quote USD
HSBC MSCI Pacific ex Japan UCITS ETF (HMXD.L)
14.36
+0.27
+(1.95%)
At close: May 2 at 10:37:35 AM GMT+1
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 2, 2025 | 14.30 | 14.34 | 14.30 | 14.36 | 14.36 | 8,388 |
May 1, 2025 | 14.08 | 14.09 | 14.06 | 14.08 | 14.08 | 8,484 |
Apr 30, 2025 | 14.11 | 14.11 | 13.89 | 13.99 | 13.99 | 21,677 |
Apr 29, 2025 | 13.93 | 13.94 | 13.89 | 13.90 | 13.90 | 17,808 |
Apr 28, 2025 | 13.84 | 13.90 | 13.82 | 13.86 | 13.86 | 26,387 |
Apr 25, 2025 | 13.91 | 13.91 | 13.85 | 13.85 | 13.85 | 58,016 |
Apr 24, 2025 | 13.81 | 13.87 | 13.81 | 13.88 | 13.88 | 2,393 |
Apr 23, 2025 | 13.76 | 13.86 | 13.76 | 13.74 | 13.74 | 44,745 |
Apr 22, 2025 | 13.62 | 13.62 | 13.62 | 13.68 | 13.68 | 150 |
Apr 17, 2025 | 13.38 | 13.44 | 13.38 | 13.42 | 13.42 | 11,986 |
Apr 16, 2025 | 13.27 | 13.36 | 13.27 | 13.43 | 13.43 | 44,880 |
Apr 15, 2025 | 13.29 | 13.31 | 13.24 | 13.27 | 13.27 | 8,397 |
Apr 14, 2025 | 13.19 | 13.19 | 13.14 | 13.15 | 13.15 | 9,209 |
Apr 11, 2025 | 12.76 | 12.77 | 12.67 | 12.68 | 12.68 | 10,434 |
Apr 10, 2025 | 12.73 | 12.73 | 12.69 | 12.69 | 12.69 | 3,869 |
Apr 9, 2025 | 12.06 | 12.11 | 11.98 | 12.09 | 12.09 | 17,463 |
Apr 8, 2025 | 12.35 | 12.45 | 12.28 | 12.31 | 12.31 | 16,290 |
Apr 7, 2025 | 12.01 | 12.24 | 11.93 | 11.94 | 11.94 | 50,328 |
Apr 4, 2025 | 13.23 | 13.23 | 12.41 | 12.42 | 12.42 | 16,452 |
Apr 3, 2025 | 13.64 | 13.65 | 13.56 | 13.56 | 13.56 | 12,836 |
Apr 2, 2025 | 13.75 | 13.76 | 13.70 | 13.76 | 13.76 | 24,746 |
Apr 1, 2025 | 13.65 | 13.71 | 13.62 | 13.73 | 13.73 | 31,225 |
Mar 31, 2025 | 13.44 | 13.49 | 13.43 | 13.48 | 13.48 | 15,782 |
Mar 28, 2025 | 13.75 | 13.75 | 13.63 | 13.63 | 13.63 | 24,931 |
Mar 27, 2025 | 13.79 | 13.80 | 13.77 | 13.79 | 13.79 | 14,959 |
Mar 26, 2025 | 13.87 | 13.87 | 13.74 | 13.74 | 13.74 | 26,116 |
Mar 25, 2025 | 13.74 | 13.77 | 13.74 | 13.74 | 13.74 | 7,728 |
Mar 24, 2025 | 13.70 | 13.70 | 13.68 | 13.69 | 13.69 | 2,385 |
Mar 21, 2025 | 13.60 | 13.65 | 13.53 | 13.57 | 13.57 | 25,849 |
Mar 20, 2025 | 13.60 | 13.68 | 13.60 | 13.65 | 13.65 | 70,219 |
Mar 19, 2025 | 13.68 | 13.68 | 13.67 | 13.74 | 13.74 | 1,021 |
Mar 18, 2025 | 13.77 | 13.83 | 13.69 | 13.66 | 13.66 | 65,484 |
Mar 17, 2025 | 13.65 | 13.79 | 13.65 | 13.79 | 13.79 | 3,692 |
Mar 14, 2025 | 13.45 | 13.61 | 13.45 | 13.58 | 13.58 | 20,591 |
Mar 13, 2025 | 13.48 | 13.48 | 13.47 | 13.48 | 13.48 | 7,930 |
Mar 12, 2025 | 13.55 | 13.60 | 13.50 | 13.60 | 13.60 | 10,965 |
Mar 11, 2025 | 13.65 | 13.67 | 13.60 | 13.53 | 13.53 | 79,927 |
Mar 10, 2025 | 13.71 | 13.74 | 13.68 | 13.65 | 13.65 | 29,099 |
Mar 7, 2025 | 13.82 | 13.82 | 13.77 | 13.77 | 13.77 | 38,703 |
Mar 6, 2025 | 14.07 | 14.10 | 13.98 | 14.09 | 14.09 | 54,517 |
Mar 5, 2025 | 13.89 | 13.97 | 13.87 | 13.92 | 13.92 | 43,266 |
Mar 4, 2025 | 13.72 | 13.77 | 13.64 | 13.57 | 13.57 | 34,770 |
Mar 3, 2025 | 13.80 | 13.90 | 13.80 | 13.87 | 13.87 | 10,877 |
Feb 28, 2025 | 13.70 | 13.73 | 13.70 | 13.73 | 13.73 | 65,158 |
Feb 27, 2025 | 14.06 | 14.06 | 13.86 | 13.92 | 13.92 | 60,316 |
Feb 26, 2025 | 14.05 | 14.05 | 14.05 | 14.06 | 14.06 | 4,667 |
Feb 25, 2025 | 13.98 | 13.98 | 13.89 | 13.86 | 13.86 | 7,338 |
Feb 24, 2025 | 14.11 | 14.11 | 14.04 | 14.01 | 14.01 | 15,154 |
Feb 21, 2025 | 14.10 | 14.11 | 14.10 | 14.07 | 14.07 | 10,538 |
Feb 20, 2025 | 14.06 | 14.13 | 14.06 | 14.08 | 14.08 | 21,844 |
Feb 19, 2025 | 14.07 | 14.10 | 14.07 | 14.10 | 14.10 | 16,674 |
Feb 18, 2025 | 14.26 | 14.26 | 14.22 | 14.22 | 14.22 | 9,586 |
Feb 17, 2025 | 14.29 | 14.29 | 14.29 | 14.34 | 14.34 | 9,363 |
Feb 14, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
Feb 13, 2025 | 14.08 | 14.25 | 14.08 | 14.25 | 14.25 | 12,010 |
Feb 12, 2025 | 13.97 | 14.06 | 13.97 | 14.03 | 14.03 | 2,604 |
Feb 11, 2025 | 13.86 | 13.86 | 13.86 | 13.93 | 13.93 | 5,635 |
Feb 10, 2025 | 13.94 | 13.99 | 13.94 | 13.97 | 13.97 | 12,142 |
Feb 7, 2025 | 13.99 | 14.01 | 13.87 | 13.87 | 13.87 | 58,990 |
Feb 6, 2025 | 0.2615 Dividend | |||||
Feb 6, 2025 | 13.93 | 13.97 | 13.93 | 13.97 | 13.97 | 15,026 |
Feb 5, 2025 | 14.06 | 14.14 | 14.05 | 14.14 | 13.88 | 15,824 |
Feb 4, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.88 | - |
Feb 3, 2025 | 13.85 | 14.00 | 13.84 | 13.99 | 13.74 | 24,087 |
Jan 31, 2025 | 14.20 | 14.20 | 14.20 | 14.21 | 13.95 | 2,575 |
Jan 30, 2025 | 14.19 | 14.24 | 14.16 | 14.24 | 13.98 | 9,832 |
Jan 29, 2025 | 14.10 | 14.10 | 14.06 | 14.09 | 13.82 | 3,116 |
Jan 28, 2025 | 14.06 | 14.06 | 13.99 | 14.02 | 13.76 | 6,914 |
Jan 27, 2025 | 14.02 | 14.06 | 14.02 | 14.06 | 13.80 | 195 |
Jan 24, 2025 | 14.11 | 14.11 | 14.11 | 14.15 | 13.89 | 14,000 |
Jan 23, 2025 | 13.95 | 14.00 | 13.95 | 14.00 | 13.74 | 23,032 |
Jan 22, 2025 | 14.11 | 14.11 | 14.05 | 14.05 | 13.79 | 48,625 |
Jan 21, 2025 | 14.01 | 14.01 | 13.93 | 14.07 | 13.81 | 3,505 |
Jan 20, 2025 | 13.91 | 13.91 | 13.88 | 14.08 | 13.82 | 25,234 |
Jan 17, 2025 | 13.83 | 13.90 | 13.82 | 13.90 | 13.65 | 8,219 |
Jan 16, 2025 | 13.83 | 13.85 | 13.83 | 13.84 | 13.58 | 7,613 |
Jan 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.54 | - |
Jan 14, 2025 | 13.65 | 13.65 | 13.65 | 13.60 | 13.35 | 1,474 |
Jan 13, 2025 | 13.52 | 13.52 | 13.47 | 13.50 | 13.25 | 15,093 |
Jan 10, 2025 | 13.74 | 13.74 | 13.74 | 13.56 | 13.30 | 2,855 |
Jan 9, 2025 | 13.86 | 13.86 | 13.85 | 13.85 | 13.59 | 5,564 |
Jan 8, 2025 | 13.92 | 13.92 | 13.78 | 13.83 | 13.57 | 5,408 |
Jan 7, 2025 | 13.95 | 13.95 | 13.88 | 13.88 | 13.62 | 2,463 |
Jan 6, 2025 | 13.86 | 14.02 | 13.86 | 13.95 | 13.69 | 56,115 |
Jan 3, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.53 | 2,858 |
Jan 2, 2025 | 13.77 | 13.77 | 13.77 | 13.74 | 13.48 | 1,448 |
Dec 31, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.48 | - |
Dec 30, 2024 | 13.82 | 13.82 | 13.82 | 13.73 | 13.48 | 726 |
Dec 27, 2024 | 13.83 | 13.84 | 13.81 | 13.81 | 13.56 | 41,563 |
Dec 24, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.59 | 1,531 |
Dec 23, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.46 | - |
Dec 20, 2024 | 13.56 | 13.70 | 13.49 | 13.70 | 13.45 | 15,548 |
Dec 19, 2024 | 13.73 | 13.73 | 13.68 | 13.70 | 13.45 | 18,745 |
Dec 18, 2024 | 14.07 | 14.10 | 14.07 | 14.03 | 13.77 | 9,229 |
Dec 17, 2024 | 14.10 | 14.11 | 14.10 | 14.11 | 13.85 | 7,853 |
Dec 16, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.82 | - |
Dec 13, 2024 | 14.19 | 14.19 | 14.16 | 14.09 | 13.83 | 8,407 |
Dec 12, 2024 | 14.23 | 14.23 | 14.20 | 14.20 | 13.94 | 9,476 |
Dec 11, 2024 | 14.31 | 14.31 | 14.23 | 14.31 | 14.04 | 6,966 |
Dec 10, 2024 | 14.35 | 14.35 | 14.33 | 14.34 | 14.07 | 65,913 |
Dec 9, 2024 | 14.50 | 14.65 | 14.50 | 14.64 | 14.37 | 41,009 |
Dec 6, 2024 | 14.40 | 14.42 | 14.34 | 14.34 | 14.08 | 101,713 |
Dec 5, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.20 | 1,412 |
Dec 4, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.21 | - |
Dec 3, 2024 | 14.59 | 14.59 | 14.53 | 14.56 | 14.29 | 8,081 |
Dec 2, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.22 | - |
Nov 29, 2024 | 14.53 | 14.56 | 14.52 | 14.56 | 14.29 | 8,419 |
Nov 28, 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.20 | - |
Nov 27, 2024 | 14.44 | 14.48 | 14.44 | 14.48 | 14.22 | 152 |
Nov 26, 2024 | 14.35 | 14.35 | 14.30 | 14.30 | 14.04 | 7,768 |
Nov 25, 2024 | 14.47 | 14.49 | 14.47 | 14.44 | 14.18 | 785 |
Nov 22, 2024 | 14.47 | 14.47 | 14.36 | 14.41 | 14.15 | 21,064 |
Nov 21, 2024 | 14.34 | 14.41 | 14.34 | 14.46 | 14.20 | 15,910 |
Nov 20, 2024 | 14.44 | 14.44 | 14.31 | 14.31 | 14.04 | 18,542 |
Nov 19, 2024 | 14.28 | 14.42 | 14.28 | 14.42 | 14.15 | 16,880 |
Nov 18, 2024 | 14.22 | 14.34 | 14.21 | 14.31 | 14.05 | 4,925 |
Nov 15, 2024 | 14.22 | 14.22 | 14.19 | 14.19 | 13.93 | 2,175 |
Nov 14, 2024 | 14.21 | 14.23 | 14.21 | 14.29 | 14.03 | 5,707 |
Nov 13, 2024 | 14.26 | 14.26 | 14.16 | 14.21 | 13.94 | 1,311 |
Nov 12, 2024 | 14.26 | 14.34 | 14.23 | 14.21 | 13.95 | 126,382 |
Nov 11, 2024 | 14.46 | 14.46 | 14.42 | 14.42 | 14.15 | 25,558 |
Nov 8, 2024 | 14.54 | 14.59 | 14.41 | 14.39 | 14.12 | 63,784 |
Nov 7, 2024 | 14.48 | 14.60 | 14.48 | 14.59 | 14.32 | 29,906 |
Nov 6, 2024 | 14.15 | 14.15 | 14.15 | 14.16 | 13.90 | 1,393 |
Nov 5, 2024 | 14.36 | 14.36 | 14.35 | 14.35 | 14.09 | 1,713 |
Nov 4, 2024 | 14.27 | 14.30 | 14.27 | 14.24 | 13.98 | 3,487 |
Nov 1, 2024 | 14.15 | 14.22 | 14.15 | 14.23 | 13.97 | 12,168 |
Oct 31, 2024 | 14.13 | 14.13 | 13.99 | 14.04 | 13.78 | 20,542 |
Oct 30, 2024 | 14.22 | 14.24 | 14.19 | 14.22 | 13.95 | 4,323 |
Oct 29, 2024 | 14.34 | 14.34 | 14.28 | 14.28 | 14.02 | 50,093 |
Oct 28, 2024 | 14.31 | 14.31 | 14.31 | 14.40 | 14.13 | 2,835 |
Oct 25, 2024 | 14.39 | 14.42 | 14.39 | 14.40 | 14.13 | 1,382 |
Oct 24, 2024 | 14.41 | 14.44 | 14.35 | 14.35 | 14.09 | 40,016 |
Oct 23, 2024 | 14.31 | 14.31 | 14.31 | 14.30 | 14.03 | 1,000 |
Oct 22, 2024 | 14.43 | 14.43 | 14.35 | 14.42 | 14.15 | 550 |
Oct 21, 2024 | 14.56 | 14.57 | 14.43 | 14.43 | 14.16 | 14,617 |
Oct 18, 2024 | 14.59 | 14.67 | 14.59 | 14.65 | 14.38 | 10,659 |
Oct 17, 2024 | 14.57 | 14.61 | 14.55 | 14.58 | 14.31 | 12,934 |
Oct 16, 2024 | 14.57 | 14.61 | 14.57 | 14.60 | 14.33 | 51,835 |
Oct 15, 2024 | 14.59 | 14.61 | 14.58 | 14.55 | 14.28 | 7,868 |
Oct 14, 2024 | 14.63 | 14.63 | 14.58 | 14.66 | 14.39 | 17,742 |
Oct 11, 2024 | 14.53 | 14.53 | 14.53 | 14.70 | 14.43 | 154 |
Oct 10, 2024 | 14.57 | 14.58 | 14.50 | 14.55 | 14.28 | 4,373 |
Oct 9, 2024 | 14.49 | 14.59 | 14.49 | 14.59 | 14.32 | 4,538 |
Oct 8, 2024 | 14.47 | 14.62 | 14.47 | 14.54 | 14.27 | 10,780 |
Oct 7, 2024 | 14.88 | 14.88 | 14.81 | 14.83 | 14.56 | 22,047 |
Oct 4, 2024 | 14.89 | 14.89 | 14.88 | 14.78 | 14.51 | 3,711 |
Oct 3, 2024 | 14.89 | 14.90 | 14.81 | 14.83 | 14.56 | 91,546 |
Oct 2, 2024 | 15.02 | 15.06 | 15.01 | 15.01 | 14.73 | 14,630 |
Oct 1, 2024 | 14.85 | 14.85 | 14.80 | 14.84 | 14.56 | 17,294 |
Sep 30, 2024 | 15.03 | 15.03 | 14.93 | 14.93 | 14.65 | 21,520 |
Sep 27, 2024 | 14.86 | 14.93 | 14.85 | 14.95 | 14.67 | 9,755 |
Sep 26, 2024 | 14.71 | 14.81 | 14.71 | 14.78 | 14.51 | 3,958 |
Sep 25, 2024 | 14.56 | 14.63 | 14.56 | 14.56 | 14.29 | 35,829 |
Sep 24, 2024 | 14.63 | 14.63 | 14.60 | 14.64 | 14.37 | 1,678 |
Sep 23, 2024 | 14.43 | 14.43 | 14.43 | 14.51 | 14.24 | 3,546 |
Sep 20, 2024 | 14.51 | 14.51 | 14.36 | 14.36 | 14.10 | 36,886 |
Sep 19, 2024 | 14.49 | 14.56 | 14.45 | 14.52 | 14.25 | 2,901 |
Sep 18, 2024 | 14.24 | 14.24 | 14.23 | 14.18 | 13.92 | 4,814 |
Sep 17, 2024 | 14.28 | 14.29 | 14.23 | 14.23 | 13.97 | 18,551 |
Sep 16, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.88 | 16 |
Sep 13, 2024 | 14.08 | 14.09 | 14.07 | 14.09 | 13.82 | 2,405 |
Sep 12, 2024 | 13.94 | 13.98 | 13.94 | 13.98 | 13.72 | 20,619 |
Sep 11, 2024 | 13.77 | 13.78 | 13.65 | 13.70 | 13.45 | 5,993 |
Sep 10, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.49 | - |
Sep 9, 2024 | 13.73 | 13.84 | 13.73 | 13.79 | 13.53 | 8,186 |
Sep 6, 2024 | 13.84 | 13.90 | 13.69 | 13.68 | 13.43 | 4,450 |
Sep 5, 2024 | 13.82 | 13.85 | 13.80 | 13.80 | 13.54 | 5,842 |
Sep 4, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.52 | - |
Sep 3, 2024 | 13.99 | 13.99 | 13.80 | 13.81 | 13.56 | 10,533 |
Sep 2, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.78 | - |
Aug 30, 2024 | 14.02 | 14.02 | 13.92 | 13.92 | 13.66 | 1,988 |
Aug 29, 2024 | 14.06 | 14.06 | 14.06 | 13.98 | 13.72 | 1,423 |
Aug 28, 2024 | 13.98 | 13.98 | 13.93 | 13.90 | 13.65 | 7,494 |
Aug 27, 2024 | 13.95 | 13.95 | 13.89 | 13.89 | 13.63 | 6,838 |
Aug 23, 2024 | 13.74 | 13.94 | 13.74 | 13.94 | 13.68 | 1,035 |
Aug 22, 2024 | 13.78 | 13.78 | 13.78 | 13.66 | 13.41 | 3,667 |
Aug 21, 2024 | 13.69 | 13.69 | 13.68 | 13.72 | 13.46 | 6,501 |
Aug 20, 2024 | 13.69 | 13.69 | 13.66 | 13.63 | 13.38 | 28,393 |
Aug 19, 2024 | 13.60 | 13.60 | 13.59 | 13.70 | 13.45 | 8,163 |
Aug 16, 2024 | 13.44 | 13.45 | 13.44 | 13.43 | 13.18 | 2,939 |
Aug 15, 2024 | 13.35 | 13.39 | 13.35 | 13.39 | 13.14 | 500 |
Aug 14, 2024 | 13.24 | 13.24 | 13.24 | 13.23 | 12.99 | 1,216 |
Aug 13, 2024 | 13.09 | 13.20 | 13.09 | 13.20 | 12.96 | 4,612 |
Aug 12, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 12.84 | 1,748 |
Aug 9, 2024 | 13.12 | 13.13 | 13.04 | 13.06 | 12.81 | 11,645 |
Aug 8, 2024 | 12.82 | 13.02 | 12.82 | 13.02 | 12.78 | 8,324 |
Aug 7, 2024 | 12.85 | 12.97 | 12.85 | 12.93 | 12.69 | 13,282 |
Aug 6, 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.47 | 13,583 |
Aug 5, 2024 | 12.65 | 12.65 | 12.65 | 12.58 | 12.35 | 1 |
Aug 2, 2024 | 13.10 | 13.10 | 13.07 | 12.89 | 12.65 | 10,114 |
Aug 1, 2024 | 13.35 | 13.36 | 13.35 | 13.19 | 12.95 | 2,534 |
Jul 31, 2024 | 13.35 | 13.40 | 13.35 | 13.41 | 13.17 | 3,414 |
Jul 30, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.00 | - |
Jul 29, 2024 | 13.28 | 13.28 | 13.18 | 13.19 | 12.95 | 1,435 |
Jul 26, 2024 | 13.20 | 13.25 | 13.20 | 13.23 | 12.98 | 10,478 |
Jul 25, 2024 | 0.2673 Dividend | |||||
Jul 25, 2024 | 13.08 | 13.10 | 13.06 | 13.17 | 12.92 | 8,598 |
Jul 24, 2024 | 13.60 | 13.62 | 13.57 | 13.57 | 13.06 | 9,100 |
Jul 23, 2024 | 13.68 | 13.69 | 13.65 | 13.68 | 13.16 | 14,824 |
Jul 22, 2024 | 13.72 | 13.74 | 13.69 | 13.70 | 13.18 | 14,134 |
Jul 19, 2024 | 13.75 | 13.76 | 13.72 | 13.70 | 13.18 | 5,408 |
Jul 18, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.33 | 7,524 |
Jul 17, 2024 | 14.01 | 14.01 | 13.98 | 13.96 | 13.43 | 2,864 |
Jul 16, 2024 | 13.93 | 13.94 | 13.93 | 13.93 | 13.40 | 1,815 |
Jul 15, 2024 | 14.07 | 14.07 | 14.03 | 14.03 | 13.50 | 12,078 |
Jul 12, 2024 | 14.00 | 14.12 | 14.00 | 14.12 | 13.59 | 982 |
Jul 11, 2024 | 13.91 | 13.93 | 13.90 | 13.89 | 13.36 | 16,130 |
Jul 10, 2024 | 13.66 | 13.73 | 13.66 | 13.75 | 13.23 | 17,185 |
Jul 9, 2024 | 13.60 | 13.60 | 13.52 | 13.52 | 13.01 | 2,249 |
Jul 8, 2024 | 13.54 | 13.58 | 13.54 | 13.54 | 13.03 | 1,359 |
Jul 5, 2024 | 13.64 | 13.64 | 13.62 | 13.59 | 13.08 | 794 |
Jul 4, 2024 | 13.69 | 13.69 | 13.67 | 13.67 | 13.15 | 7,294 |
Jul 3, 2024 | 13.51 | 13.63 | 13.51 | 13.63 | 13.11 | 1,618 |
Jul 2, 2024 | 13.31 | 13.35 | 13.31 | 13.35 | 12.85 | 9,723 |
Jul 1, 2024 | 13.44 | 13.44 | 13.36 | 13.36 | 12.86 | 6,578 |
Jun 28, 2024 | 13.38 | 13.46 | 13.38 | 13.44 | 12.94 | 17,585 |
Jun 27, 2024 | 13.44 | 13.45 | 13.44 | 13.41 | 12.90 | 19,687 |
Jun 26, 2024 | 13.52 | 13.52 | 13.36 | 13.35 | 12.84 | 3,186 |
Jun 25, 2024 | 13.56 | 13.57 | 13.44 | 13.45 | 12.94 | 12,955 |
Jun 24, 2024 | 13.45 | 13.52 | 13.44 | 13.52 | 13.01 | 7,156 |
Jun 21, 2024 | 13.44 | 13.45 | 13.40 | 13.40 | 12.90 | 30,232 |
Jun 20, 2024 | 13.51 | 13.51 | 13.47 | 13.48 | 12.97 | 4,539 |
Jun 19, 2024 | 13.52 | 13.52 | 13.52 | 13.51 | 13.00 | 4,581 |
Jun 18, 2024 | 13.38 | 13.47 | 13.36 | 13.47 | 12.96 | 86,048 |
Jun 17, 2024 | 13.29 | 13.29 | 13.26 | 13.30 | 12.80 | 13,362 |
Jun 14, 2024 | 13.32 | 13.32 | 13.27 | 13.29 | 12.79 | 8,501 |
Jun 13, 2024 | 13.44 | 13.44 | 13.41 | 13.38 | 12.88 | 4,926 |
Jun 12, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.06 | - |
Jun 11, 2024 | 13.37 | 13.37 | 13.37 | 13.31 | 12.81 | 85 |
Jun 10, 2024 | 13.44 | 13.47 | 13.42 | 13.46 | 12.95 | 1,012 |
Jun 7, 2024 | 13.65 | 13.65 | 13.54 | 13.48 | 12.97 | 8,649 |
Jun 6, 2024 | 13.59 | 13.63 | 13.59 | 13.63 | 13.11 | 7,259 |
Jun 5, 2024 | 13.52 | 13.55 | 13.52 | 13.55 | 13.04 | 3,099 |
Jun 4, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.92 | - |
Jun 3, 2024 | 13.47 | 13.47 | 13.45 | 13.51 | 13.00 | 823 |
May 31, 2024 | 13.39 | 13.44 | 13.34 | 13.35 | 12.85 | 16,253 |
May 30, 2024 | 13.30 | 13.40 | 13.30 | 13.39 | 12.89 | 6,085 |
May 29, 2024 | 13.42 | 13.42 | 13.31 | 13.31 | 12.81 | 43,756 |
May 28, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.02 | - |
May 24, 2024 | 13.45 | 13.46 | 13.45 | 13.52 | 13.01 | 727 |
May 23, 2024 | 13.64 | 13.64 | 13.64 | 13.53 | 13.02 | 726 |
May 22, 2024 | 13.71 | 13.72 | 13.63 | 13.63 | 13.11 | 8,592 |
May 21, 2024 | 13.74 | 13.80 | 13.71 | 13.78 | 13.26 | 30,991 |
May 20, 2024 | 13.86 | 13.88 | 13.83 | 13.85 | 13.32 | 2,688 |
May 17, 2024 | 13.77 | 13.86 | 13.73 | 13.84 | 13.32 | 8,218 |
May 16, 2024 | 13.81 | 13.81 | 13.75 | 13.80 | 13.27 | 2,982 |
May 15, 2024 | 13.56 | 13.69 | 13.56 | 13.69 | 13.17 | 745 |
May 14, 2024 | 13.50 | 13.54 | 13.44 | 13.52 | 13.01 | 41,453 |
May 13, 2024 | 13.51 | 13.55 | 13.51 | 13.52 | 13.01 | 860 |
May 10, 2024 | 13.50 | 13.50 | 13.50 | 13.44 | 12.94 | 759 |
May 9, 2024 | 13.33 | 13.35 | 13.33 | 13.36 | 12.86 | 298 |
May 8, 2024 | 13.31 | 13.31 | 13.31 | 13.32 | 12.82 | 1,236 |
May 7, 2024 | 13.41 | 13.44 | 13.41 | 13.47 | 12.96 | 802 |
May 3, 2024 | 13.17 | 13.28 | 13.17 | 13.23 | 12.73 | 6,800 |
May 2, 2024 | 13.00 | 13.02 | 12.97 | 13.02 | 12.52 | 13,515 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
60.02
+2.23%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
DVLU First Trust Dorsey Wright Momentum & Value ETF
27.97
+2.21%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
IPKW Invesco International BuyBack Achievers ETF
45.97
+2.18%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.48
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%